Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2019 | 62.36 | 62.48 | 62.02 | 62.29 | 17,684,248 | +0.24(+0.39%) |
Apr 29, 2019 | 62.17 | 62.37 | 61.81 | 62.05 | 12,918,158 | -0.40(-0.65%) |
Apr 26, 2019 | 62.28 | 62.56 | 61.73 | 62.45 | 23,267,242 | -1.34(-2.10%) |
Apr 25, 2019 | 63.35 | 64.28 | 63.16 | 63.80 | 14,348,795 | +0.36(+0.56%) |
Apr 24, 2019 | 64.41 | 64.46 | 63.42 | 63.44 | 15,057,768 | -1.26(-1.94%) |
Apr 23, 2019 | 64.55 | 64.78 | 64.15 | 64.70 | 13,653,832 | +0.37(+0.58%) |
Apr 22, 2019 | 63.52 | 64.57 | 63.35 | 64.32 | 13,877,849 | +1.37(+2.18%) |
Apr 18, 2019 | 63.28 | 63.49 | 62.90 | 62.95 | 12,235,620 | -0.23(-0.37%) |
Apr 17, 2019 | 63.28 | 63.39 | 62.91 | 63.18 | 10,280,984 | +0.18(+0.28%) |
Apr 16, 2019 | 62.70 | 63.12 | 62.61 | 63.00 | 9,028,973 | +0.43(+0.68%) |
Apr 15, 2019 | 62.76 | 62.90 | 62.48 | 62.58 | 11,001,382 | -0.21(-0.33%) |
Apr 12, 2019 | 64.25 | 64.25 | 62.52 | 62.79 | 21,443,846 | -0.80(-1.26%) |
Apr 11, 2019 | 63.27 | 63.68 | 62.86 | 63.59 | 11,747,725 | +0.30(+0.48%) |
Apr 10, 2019 | 63.56 | 63.69 | 63.17 | 63.28 | 13,305,976 | -0.29(-0.45%) |
Apr 09, 2019 | 64.03 | 64.08 | 63.42 | 63.57 | 11,034,175 | -0.83(-1.29%) |
Apr 08, 2019 | 64.14 | 64.56 | 64.08 | 64.40 | 11,739,030 | +0.40(+0.62%) |
Apr 05, 2019 | 63.74 | 64.04 | 63.59 | 64.01 | 12,964,437 | +0.34(+0.54%) |
Apr 04, 2019 | 62.94 | 63.68 | 62.67 | 63.66 | 12,063,943 | +0.89(+1.42%) |
Apr 03, 2019 | 63.45 | 63.45 | 62.55 | 62.77 | 11,035,348 | -0.37(-0.59%) |
Apr 02, 2019 | 63.43 | 63.59 | 62.93 | 63.14 | 9,853,511 | -0.27(-0.43%) |
Apr 01, 2019 | 63.03 | 63.45 | 62.91 | 63.42 | 13,939,295 | +0.72(+1.15%) |
Mar 29, 2019 | 63.11 | 63.22 | 62.45 | 62.69 | 14,034,013 | +0.05(+0.07%) |
Mar 28, 2019 | 62.10 | 62.69 | 62.09 | 62.65 | 9,553,042 | +0.31(+0.50%) |
Mar 27, 2019 | 62.83 | 63.09 | 61.93 | 62.34 | 9,354,960 | -0.48(-0.77%) |
Mar 26, 2019 | 62.33 | 63.06 | 62.21 | 62.82 | 12,208,916 | +0.81(+1.30%) |
Mar 25, 2019 | 62.07 | 62.41 | 61.76 | 62.01 | 14,587,762 | -0.43(-0.70%) |
Mar 22, 2019 | 63.03 | 63.19 | 62.31 | 62.45 | 16,107,050 | -1.02(-1.60%) |
Mar 21, 2019 | 62.70 | 63.54 | 62.69 | 63.46 | 13,038,618 | +0.34(+0.54%) |
Mar 20, 2019 | 62.66 | 63.56 | 62.51 | 63.12 | 16,926,778 | +0.37(+0.59%) |
Mar 19, 2019 | 63.30 | 63.62 | 62.57 | 62.75 | 17,961,372 | -0.16(-0.26%) |
Mar 18, 2019 | 62.41 | 63.04 | 62.41 | 62.91 | 12,682,165 | +0.72(+1.16%) |
Mar 15, 2019 | 62.21 | 62.50 | 62.15 | 62.19 | 32,627,930 | -0.23(-0.36%) |
Mar 14, 2019 | 62.69 | 62.78 | 62.34 | 62.41 | 12,858,105 | -0.21(-0.33%) |
Mar 13, 2019 | 62.53 | 62.66 | 62.23 | 62.62 | 13,223,401 | +0.55(+0.89%) |
Mar 12, 2019 | 62.16 | 62.52 | 61.99 | 62.07 | 14,589,287 | +0.17(+0.28%) |
Mar 11, 2019 | 62.06 | 62.30 | 61.80 | 61.90 | 14,254,349 | +0.60(+0.97%) |
Mar 08, 2019 | 61.21 | 61.55 | 60.72 | 61.30 | 20,893,012 | -0.89(-1.43%) |
Mar 07, 2019 | 61.72 | 62.27 | 61.55 | 62.20 | 21,318,108 | +0.68(+1.11%) |
Mar 06, 2019 | 61.18 | 61.59 | 60.41 | 61.51 | 24,010,278 | -0.71(-1.13%) |
Mar 05, 2019 | 62.17 | 62.38 | 61.88 | 62.22 | 16,803,580 | -0.09(-0.15%) |
Mar 04, 2019 | 62.26 | 62.49 | 61.30 | 62.31 | 23,314,340 | +0.24(+0.39%) |
Mar 01, 2019 | 61.59 | 62.07 | 61.32 | 62.07 | 19,872,540 | +0.75(+1.23%) |
Feb 28, 2019 | 61.65 | 61.88 | 61.07 | 61.32 | 18,809,126 | -0.40(-0.65%) |
Feb 27, 2019 | 61.20 | 61.88 | 61.03 | 61.72 | 15,974,258 | +0.69(+1.13%) |
Feb 26, 2019 | 61.05 | 61.40 | 60.82 | 61.03 | 13,895,653 | +0.12(+0.20%) |
Feb 25, 2019 | 60.85 | 61.18 | 60.68 | 60.91 | 11,615,522 | +0.06(+0.10%) |
Feb 22, 2019 | 61.07 | 61.26 | 60.23 | 60.85 | 12,268,356 | +0.47(+0.77%) |
Feb 21, 2019 | 60.68 | 61.03 | 60.22 | 60.38 | 13,229,799 | -0.55(-0.90%) |
Feb 20, 2019 | 60.75 | 61.15 | 60.52 | 60.93 | 16,281,526 | +0.23(+0.38%) |
Feb 19, 2019 | 60.18 | 60.89 | 60.09 | 60.70 | 17,462,600 | +0.40(+0.67%) |
Feb 15, 2019 | 59.70 | 60.34 | 59.55 | 60.30 | 18,468,906 | +1.12(+1.89%) |
Feb 14, 2019 | 59.17 | 59.47 | 58.74 | 59.18 | 16,461,669 | +0.02(+0.03%) |
Feb 13, 2019 | 58.64 | 59.39 | 58.59 | 59.16 | 17,024,082 | +0.66(+1.13%) |
Feb 12, 2019 | 58.26 | 58.54 | 58.05 | 58.50 | 16,229,295 | +1.01(+1.75%) |
Feb 11, 2019 | 57.32 | 57.59 | 56.95 | 57.50 | 13,448,396 | +0.09(+0.16%) |
Feb 08, 2019 | 57.23 | 57.47 | 56.43 | 57.40 | 15,413,546 | +0.09(+0.16%) |
Feb 07, 2019 | 57.52 | 57.70 | 56.71 | 57.31 | 18,785,982 | -0.45(-0.77%) |
Feb 06, 2019 | 58.00 | 58.15 | 57.65 | 57.75 | 14,159,824 | -0.25(-0.44%) |
Feb 05, 2019 | 57.69 | 58.05 | 57.56 | 58.01 | 16,660,422 | +0.59(+1.03%) |
Feb 04, 2019 | 58.14 | 58.14 | 57.09 | 57.42 | 20,110,210 | -0.84(-1.45%) |